Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 2 |
| 2026-04-30 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | 5 |
| 2026-04-29 | 26,200.00 | 26,200.00 | 24,400.00 | 25,400.00 | 25,400.00 | 15 |
| 2026-04-28 | 26,800.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | 8 |
| 2026-04-27 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
| 2026-04-24 | 26,000.00 | 27,400.00 | 25,600.00 | 27,000.00 | 27,000.00 | 16 |
| 2026-04-23 | 26,600.00 | 26,600.00 | 25,400.00 | 26,200.00 | 26,200.00 | 22 |
| 2026-04-22 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0 |
| 2026-04-21 | 26,200.00 | 26,800.00 | 26,200.00 | 26,800.00 | 26,800.00 | 25 |
| 2026-04-20 | 26,800.00 | 27,000.00 | 26,200.00 | 26,800.00 | 26,800.00 | 12 |
| 2026-04-17 | 27,200.00 | 27,400.00 | 26,400.00 | 26,800.00 | 26,800.00 | 17 |
| 2026-04-16 | 27,000.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 3 |
| 2026-04-15 | 27,200.00 | 27,200.00 | 26,800.00 | 27,200.00 | 27,200.00 | 37 |
| 2026-04-14 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19 |
| 2026-04-13 | 28,600.00 | 28,800.00 | 27,800.00 | 28,000.00 | 28,000.00 | 23 |
| 2026-04-10 | 29,000.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | 11 |
| 2026-04-09 | 29,000.00 | 29,400.00 | 29,000.00 | 29,200.00 | 29,200.00 | 7 |
| 2026-04-08 | 29,800.00 | 29,800.00 | 28,800.00 | 29,400.00 | 29,400.00 | 22 |
| 2026-04-07 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1 |
| 2026-04-06 | 30,000.00 | 30,200.00 | 29,400.00 | 29,600.00 | 29,600.00 | 52 |
| 2026-04-03 | 29,600.00 | 29,800.00 | 29,600.00 | 29,800.00 | 29,800.00 | 22 |
| 2026-04-02 | 30,200.00 | 30,200.00 | 29,000.00 | 29,800.00 | 29,800.00 | 23 |
| 2026-04-01 | 30,200.00 | 30,800.00 | 30,000.00 | 30,200.00 | 30,200.00 | 10 |
| 2026-03-31 | 30,600.00 | 30,600.00 | 29,800.00 | 30,000.00 | 30,000.00 | 13 |
| 2026-03-30 | 30,200.00 | 31,200.00 | 29,800.00 | 30,800.00 | 30,800.00 | 126 |
| 2026-03-27 | 32,400.00 | 32,800.00 | 29,200.00 | 29,200.00 | 29,200.00 | 110 |
| 2026-03-26 | 30,000.00 | 32,400.00 | 30,000.00 | 31,400.00 | 31,400.00 | 44 |
| 2026-03-25 | 30,800.00 | 30,800.00 | 30,200.00 | 30,400.00 | 30,400.00 | 31 |
| 2026-03-24 | 32,400.00 | 33,600.00 | 31,200.00 | 31,400.00 | 31,400.00 | 40 |
| 2026-03-23 | 34,000.00 | 34,000.00 | 30,200.00 | 30,600.00 | 30,600.00 | 28 |
| 2026-03-20 | 29,000.00 | 36,200.00 | 29,000.00 | 31,000.00 | 31,000.00 | 95 |
| 2026-03-19 | 29,800.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | 12 |
| 2026-03-18 | 30,600.00 | 30,600.00 | 28,800.00 | 30,200.00 | 30,200.00 | 13 |
| 2026-03-17 | 31,000.00 | 31,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | 4 |
| 2026-03-16 | 29,800.00 | 31,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | 38 |
| 2026-03-13 | 30,000.00 | 30,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 30 |
| 2026-03-12 | 30,200.00 | 30,400.00 | 29,200.00 | 30,000.00 | 30,000.00 | 41 |
| 2026-03-11 | 28,800.00 | 30,000.00 | 28,800.00 | 29,400.00 | 29,400.00 | 16 |
| 2026-03-10 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 10 |
| 2026-03-09 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1 |
| 2026-03-06 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1 |
| 2026-03-05 | 28,400.00 | 28,800.00 | 28,000.00 | 28,400.00 | 28,400.00 | 28 |
| 2026-03-04 | 28,000.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | 15 |
| 2026-03-03 | 28,800.00 | 28,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | 36 |
| 2026-03-02 | 28,400.00 | 28,800.00 | 28,400.00 | 28,400.00 | 28,400.00 | 11 |
| 2026-02-27 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0 |
| 2026-02-26 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1 |
| 2026-02-25 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1 |
| 2026-02-24 | 28,400.00 | 29,000.00 | 28,400.00 | 28,800.00 | 28,800.00 | 7 |
| 2026-02-20 | 29,000.00 | 29,000.00 | 28,600.00 | 28,800.00 | 28,800.00 | 3 |
| 2026-02-19 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0 |
| 2026-02-18 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1 |
| 2026-02-17 | 28,400.00 | 28,600.00 | 27,600.00 | 28,600.00 | 28,600.00 | 35 |
| 2026-02-16 | 28,000.00 | 29,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 20 |
| 2026-02-13 | 27,800.00 | 28,200.00 | 27,800.00 | 28,200.00 | 28,200.00 | 35 |
| 2026-02-12 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | 21 |
| 2026-02-11 | 27,800.00 | 28,000.00 | 27,000.00 | 28,000.00 | 28,000.00 | 63 |
| 2026-02-10 | 27,800.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 4 |
| 2026-02-09 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0 |
| 2026-02-06 | 28,000.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-24 | 901.0000 RUB |
| 2020-09-29 | 805.5500 RUB |
| 2019-05-24 | 1,000.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.